SHE:301313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.67	32.20	31.34	31.50	31.50	-1.56%	2,966,457
Mar 5, 2026	32.69	33.42	31.80	32.00	32.00	-1.23%	4,488,455
Mar 4, 2026	30.00	33.15	29.57	32.40	32.40	7.28%	7,344,154
Mar 3, 2026	31.92	32.55	30.08	30.20	30.20	-5.83%	4,212,689
Mar 2, 2026	32.70	34.00	31.84	32.07	32.07	-4.98%	4,792,200
Feb 27, 2026	33.61	33.95	33.23	33.75	33.75	0.54%	3,031,960
Feb 26, 2026	33.89	34.05	33.33	33.57	33.57	-0.91%	2,531,700
Feb 25, 2026	34.35	34.56	33.43	33.88	33.88	-0.65%	3,496,109
Feb 24, 2026	34.49	34.86	33.20	34.10	34.10	-1.10%	4,811,385
Feb 13, 2026	34.53	35.13	34.26	34.48	34.48	0.03%	4,999,989
Feb 12, 2026	34.50	35.10	33.69	34.47	34.47	0.23%	9,396,548
Feb 11, 2026	32.34	35.68	32.34	34.39	34.39	5.17%	13,297,690
Feb 10, 2026	31.97	33.25	31.41	32.70	32.70	2.96%	7,070,131
Feb 9, 2026	30.66	31.97	30.56	31.76	31.76	5.41%	5,659,410
Feb 6, 2026	30.12	30.55	29.60	30.13	30.13	-0.89%	3,294,666
Feb 5, 2026	30.25	31.37	30.01	30.40	30.40	-0.59%	3,819,200
Feb 4, 2026	31.15	31.34	30.12	30.58	30.58	-2.74%	5,526,323
Feb 3, 2026	31.25	31.50	30.64	31.44	31.44	2.21%	5,162,400
Feb 2, 2026	31.50	32.09	30.71	30.76	30.76	-2.87%	5,638,641
Jan 30, 2026	32.02	32.90	31.56	31.67	31.67	-4.03%	9,158,851
Jan 29, 2026	32.52	34.40	32.10	33.00	33.00	0.76%	14,830,036
Jan 28, 2026	33.90	34.26	32.49	32.75	32.75	-9.56%	18,650,850
Jan 27, 2026	31.01	37.20	30.81	36.21	36.21	16.81%	22,792,511
Jan 26, 2026	30.35	31.14	29.98	31.00	31.00	2.65%	4,937,810
Jan 23, 2026	30.06	30.56	29.76	30.20	30.20	0.50%	2,266,700
Jan 22, 2026	29.26	30.84	29.15	30.05	30.05	2.95%	3,357,920
Jan 21, 2026	28.96	29.33	28.64	29.19	29.19	0.07%	2,417,300
Jan 20, 2026	29.96	30.08	28.88	29.17	29.17	-1.75%	3,007,434
Jan 19, 2026	29.69	30.38	29.60	29.69	29.69	-0.97%	3,327,000
Jan 16, 2026	30.20	30.52	29.17	29.98	29.98	-1.80%	4,413,242
Jan 15, 2026	30.60	31.31	29.99	30.53	30.53	-2.46%	5,353,400
Jan 14, 2026	30.51	32.00	30.51	31.30	31.30	2.69%	8,139,951
Jan 13, 2026	30.92	31.33	30.17	30.48	30.48	-3.18%	8,180,815
Jan 12, 2026	29.94	31.50	29.94	31.48	31.48	6.53%	9,364,857
Jan 9, 2026	28.10	29.60	27.92	29.55	29.55	4.49%	6,013,728
Jan 8, 2026	27.82	28.70	27.54	28.28	28.28	3.02%	4,962,306
Jan 7, 2026	27.77	28.17	27.44	27.45	27.45	-0.29%	4,224,210
Jan 6, 2026	27.66	28.43	27.33	27.53	27.53	-0.33%	4,725,210
Jan 5, 2026	26.42	27.80	26.31	27.62	27.62	4.19%	5,429,534
Dec 31, 2025	25.93	26.67	25.74	26.51	26.51	3.07%	2,940,817
Dec 30, 2025	26.20	26.35	25.70	25.72	25.72	-1.83%	1,842,700
Dec 29, 2025	26.39	26.39	25.82	26.20	26.20	0.11%	1,372,200
Dec 26, 2025	26.22	26.55	25.91	26.17	26.17	-0.19%	1,641,100
Dec 25, 2025	25.95	26.26	25.75	26.22	26.22	0.92%	2,040,455
Dec 24, 2025	25.95	26.24	25.80	25.98	25.98	0.08%	1,527,100
Dec 23, 2025	26.25	26.40	25.80	25.96	25.96	-1.10%	1,268,900
Dec 22, 2025	26.45	26.75	26.19	26.25	26.25	-0.61%	2,057,800
Dec 19, 2025	25.88	26.52	25.69	26.41	26.41	1.85%	2,152,278
Dec 18, 2025	25.26	26.08	25.20	25.93	25.93	2.05%	1,889,400
Dec 17, 2025	25.01	25.48	24.72	25.41	25.41	0.87%	1,959,200